MCD
McDonald's Corporation NYQ · MCD
$267.71
-5.75
(-2.10%)
Pullback · -0.98σ
Price alert —
Loading…
Sign in to get a one-time email the moment MCD crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $275.00 | $276.36 | $267.19 | $267.71 | 3.8M |
| 2026-07-16 | $266.75 | $273.59 | $265.99 | $273.46 | 4.8M |
| 2026-07-15 | $268.00 | $270.28 | $264.09 | $264.95 | 6.1M |
| 2026-07-14 | $272.00 | $273.81 | $268.32 | $268.94 | 3.8M |
| 2026-07-13 | $276.02 | $276.02 | $271.33 | $272.61 | 4.2M |
| 2026-07-10 | $278.21 | $278.40 | $272.50 | $274.60 | 3.0M |
| 2026-07-09 | $276.06 | $277.58 | $272.92 | $276.49 | 3.6M |
| 2026-07-08 | $281.27 | $281.62 | $276.24 | $278.25 | 4.7M |
| 2026-07-07 | $283.80 | $287.10 | $281.38 | $282.21 | 3.7M |
| 2026-07-06 | $280.06 | $281.02 | $273.58 | $279.50 | 6.7M |
| 2026-07-02 | $271.80 | $280.63 | $269.86 | $280.63 | 6.9M |
| 2026-07-01 | $270.25 | $272.45 | $268.90 | $269.43 | 3.9M |
| 2026-06-30 | $268.20 | $271.19 | $267.39 | $270.31 | 4.8M |
| 2026-06-29 | $270.19 | $272.50 | $265.60 | $267.18 | 4.5M |
| 2026-06-26 | $264.77 | $270.79 | $264.55 | $269.76 | 7.4M |
| 2026-06-25 | $272.69 | $273.34 | $264.53 | $264.54 | 6.2M |
| 2026-06-24 | $272.17 | $276.06 | $271.22 | $273.88 | 4.7M |
| 2026-06-23 | $273.89 | $274.25 | $270.51 | $271.66 | 3.8M |
| 2026-06-22 | $277.00 | $277.55 | $270.08 | $270.10 | 4.9M |
| 2026-06-18 | $284.38 | $284.76 | $277.93 | $278.61 | 8.1M |
| 2026-06-17 | $285.50 | $287.29 | $282.97 | $283.82 | 3.6M |
| 2026-06-16 | $288.00 | $289.29 | $285.09 | $287.93 | 3.9M |
| 2026-06-15 | $284.23 | $288.24 | $283.60 | $286.12 | 4.4M |
| 2026-06-12 | $286.00 | $287.66 | $284.03 | $284.81 | 4.0M |
| 2026-06-11 | $282.84 | $286.25 | $281.04 | $284.77 | 4.6M |
| 2026-06-10 | $284.32 | $286.45 | $282.30 | $282.52 | 4.2M |
| 2026-06-09 | $277.61 | $285.31 | $276.04 | $282.25 | 5.4M |
| 2026-06-08 | $278.11 | $280.18 | $277.15 | $277.78 | 3.8M |
| 2026-06-05 | $274.40 | $280.76 | $274.40 | $279.84 | 5.4M |
| 2026-06-04 | $277.80 | $278.50 | $271.85 | $272.72 | 3.5M |
| 2026-06-03 | $275.77 | $276.85 | $273.29 | $273.29 | 5.0M |
| 2026-06-02 | $273.33 | $278.01 | $272.95 | $276.36 | 4.2M |
| 2026-06-01 | $278.12 | $278.89 | $273.40 | $276.11 | 4.6M |
| 2026-05-29 | $277.78 | $281.42 | $277.42 | $279.20 | 4.9M |
| 2026-05-28 | $280.01 | $280.22 | $277.52 | $277.97 | 4.1M |
| 2026-05-27 | $280.24 | $283.55 | $279.85 | $280.92 | 3.8M |
| 2026-05-26 | $281.02 | $282.02 | $278.71 | $279.26 | 4.2M |
| 2026-05-22 | $283.00 | $283.73 | $280.41 | $282.27 | 3.1M |
| 2026-05-21 | $281.05 | $285.15 | $279.95 | $284.18 | 5.1M |
| 2026-05-20 | $280.29 | $281.02 | $276.40 | $280.27 | 4.1M |
| 2026-05-19 | $283.40 | $285.32 | $280.29 | $280.80 | 4.1M |
| 2026-05-18 | $275.82 | $282.80 | $275.15 | $282.47 | 4.0M |
| 2026-05-15 | $276.00 | $277.50 | $275.02 | $276.39 | 3.9M |
| 2026-05-14 | $277.80 | $277.80 | $274.30 | $274.97 | 3.4M |
| 2026-05-13 | $274.50 | $277.50 | $273.24 | $275.70 | 3.5M |
| 2026-05-12 | $278.20 | $279.25 | $274.77 | $274.84 | 4.4M |
| 2026-05-11 | $275.83 | $276.74 | $271.98 | $274.60 | 5.8M |
| 2026-05-08 | $285.00 | $286.50 | $274.83 | $275.75 | 6.0M |
| 2026-05-07 | $287.83 | $291.40 | $282.15 | $283.70 | 6.6M |
| 2026-05-06 | $287.17 | $288.50 | $282.40 | $284.10 | 4.8M |
| 2026-05-05 | $284.40 | $286.56 | $283.02 | $285.17 | 4.0M |
| 2026-05-04 | $286.32 | $289.75 | $283.69 | $284.10 | 3.8M |
| 2026-05-01 | $294.70 | $295.58 | $286.36 | $286.64 | 3.8M |
| 2026-04-30 | $290.55 | $294.52 | $290.23 | $293.59 | 4.1M |
| 2026-04-29 | $291.30 | $292.51 | $289.30 | $290.08 | 3.5M |
| 2026-04-28 | $292.20 | $294.65 | $291.03 | $292.39 | 4.1M |
| 2026-04-27 | $297.79 | $298.53 | $290.19 | $290.21 | 5.0M |
| 2026-04-24 | $302.29 | $302.59 | $299.22 | $299.36 | 3.8M |
| 2026-04-23 | $302.50 | $304.89 | $301.92 | $302.53 | 3.1M |
| 2026-04-22 | $302.05 | $302.91 | $299.83 | $300.07 | 2.8M |
| 2026-04-21 | $305.55 | $306.15 | $300.97 | $301.84 | 2.7M |
| 2026-04-20 | $312.15 | $312.53 | $305.95 | $306.94 | 2.4M |
| 2026-04-17 | $307.31 | $312.54 | $307.20 | $311.36 | 3.2M |
| 2026-04-16 | $306.58 | $308.27 | $304.57 | $306.96 | 2.3M |
| 2026-04-15 | $303.27 | $306.94 | $303.00 | $306.26 | 3.0M |
| 2026-04-14 | $303.02 | $303.58 | $301.53 | $303.22 | 3.2M |
| 2026-04-13 | $304.22 | $304.90 | $302.10 | $304.51 | 2.9M |
| 2026-04-10 | $307.30 | $308.70 | $304.18 | $305.68 | 2.7M |
| 2026-04-09 | $305.19 | $311.10 | $303.99 | $309.55 | 2.5M |
| 2026-04-08 | $307.16 | $308.25 | $303.10 | $307.01 | 4.2M |
| 2026-04-07 | $310.27 | $310.30 | $304.22 | $304.85 | 2.0M |
| 2026-04-06 | $306.06 | $310.31 | $305.81 | $309.76 | 1.8M |
| 2026-04-02 | $306.83 | $307.50 | $303.03 | $307.14 | 2.6M |
| 2026-04-01 | $310.17 | $311.00 | $304.00 | $307.29 | 3.9M |
| 2026-03-31 | $310.23 | $311.68 | $307.54 | $310.79 | 3.0M |
| 2026-03-30 | $308.70 | $310.79 | $307.64 | $308.53 | 3.6M |
| 2026-03-27 | $309.75 | $309.97 | $305.33 | $305.90 | 3.1M |
| 2026-03-26 | $310.75 | $312.71 | $308.80 | $308.93 | 3.0M |
| 2026-03-25 | $310.06 | $312.94 | $308.11 | $311.70 | 3.7M |
| 2026-03-24 | $306.39 | $311.19 | $304.78 | $307.84 | 3.0M |
| 2026-03-23 | $313.47 | $313.99 | $308.05 | $308.47 | 3.0M |
| 2026-03-20 | $309.80 | $311.37 | $307.62 | $308.85 | 6.4M |
| 2026-03-19 | $315.99 | $316.73 | $309.33 | $309.58 | 3.4M |
| 2026-03-18 | $323.77 | $324.50 | $315.24 | $315.73 | 3.0M |
| 2026-03-17 | $327.34 | $330.49 | $326.12 | $326.30 | 2.4M |
| 2026-03-16 | $327.84 | $328.71 | $326.51 | $326.65 | 2.6M |
| 2026-03-13 | $324.98 | $326.96 | $324.48 | $326.46 | 2.4M |
| 2026-03-12 | $323.25 | $327.32 | $322.01 | $323.91 | 2.6M |
| 2026-03-11 | $327.03 | $327.65 | $322.42 | $325.21 | 2.2M |
| 2026-03-10 | $328.34 | $329.65 | $326.71 | $327.94 | 2.4M |
| 2026-03-09 | $325.80 | $331.70 | $324.58 | $330.80 | 3.4M |
| 2026-03-06 | $326.29 | $328.33 | $321.32 | $328.06 | 3.3M |
| 2026-03-05 | $329.80 | $330.81 | $324.12 | $327.45 | 4.3M |
| 2026-03-04 | $331.74 | $332.83 | $329.61 | $331.74 | 2.5M |
| 2026-03-03 | $330.09 | $332.17 | $327.70 | $332.17 | 2.9M |
| 2026-03-02 | $341.06 | $341.75 | $334.41 | $334.82 | 4.6M |
| 2026-02-27 | $335.57 | $341.35 | $335.57 | $341.06 | 4.3M |
| 2026-02-26 | $334.87 | $336.94 | $333.11 | $334.53 | 2.4M |
| 2026-02-25 | $332.00 | $334.15 | $330.00 | $333.01 | 2.8M |
| 2026-02-24 | $335.31 | $336.00 | $332.33 | $333.05 | 2.8M |
| 2026-02-23 | $330.43 | $335.58 | $330.25 | $334.56 | 3.8M |
| 2026-02-20 | $328.03 | $330.28 | $325.96 | $329.23 | 3.9M |
| 2026-02-19 | $328.46 | $333.00 | $326.95 | $327.11 | 4.0M |
| 2026-02-18 | $327.27 | $328.80 | $323.83 | $327.89 | 3.7M |
| 2026-02-17 | $330.00 | $332.08 | $325.00 | $327.62 | 3.4M |
| 2026-02-13 | $332.50 | $335.67 | $326.53 | $327.58 | 3.6M |
| 2026-02-12 | $329.83 | $333.38 | $320.15 | $332.08 | 6.5M |
| 2026-02-11 | $323.58 | $325.20 | $320.81 | $323.21 | 4.6M |
| 2026-02-10 | $325.43 | $328.00 | $323.51 | $325.97 | 3.5M |
| 2026-02-09 | $325.94 | $327.32 | $323.18 | $325.60 | 2.7M |
| 2026-02-06 | $322.90 | $327.54 | $321.24 | $327.16 | 2.8M |
| 2026-02-05 | $325.08 | $328.06 | $322.95 | $323.48 | 3.9M |
| 2026-02-04 | $321.11 | $326.95 | $319.70 | $323.69 | 4.8M |
| 2026-02-03 | $315.51 | $322.89 | $315.51 | $319.48 | 4.0M |
| 2026-02-02 | $319.00 | $319.52 | $315.21 | $318.53 | 3.3M |
| 2026-01-30 | $315.66 | $316.05 | $311.57 | $315.00 | 3.0M |
| 2026-01-29 | $312.91 | $317.40 | $312.26 | $315.51 | 3.2M |
| 2026-01-28 | $315.00 | $316.28 | $311.61 | $312.80 | 2.2M |
| 2026-01-27 | $312.32 | $314.56 | $311.04 | $314.13 | 2.5M |
| 2026-01-26 | $310.00 | $314.36 | $309.97 | $312.95 | 3.4M |
| 2026-01-23 | $306.10 | $309.51 | $305.36 | $309.25 | 2.4M |
| 2026-01-22 | $306.15 | $307.63 | $304.95 | $306.03 | 2.8M |
| 2026-01-21 | $303.34 | $305.71 | $303.14 | $305.69 | 3.6M |
| 2026-01-20 | $306.44 | $306.55 | $302.45 | $302.84 | 3.0M |